Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 64.92 | 65.86 | 63.60 | 63.74 | 87,211 | -1.72(-2.63%) |
Jan 29, 2015 | 63.99 | 65.50 | 63.75 | 65.46 | 121,723 | +1.45(+2.27%) |
Jan 28, 2015 | 66.07 | 66.07 | 63.84 | 64.01 | 124,317 | -1.76(-2.68%) |
Jan 27, 2015 | 64.88 | 66.14 | 64.50 | 65.77 | 75,313 | -0.01(-0.02%) |
Jan 26, 2015 | 64.84 | 66.23 | 64.65 | 65.78 | 97,922 | +0.87(+1.34%) |
Jan 23, 2015 | 65.02 | 65.69 | 64.58 | 64.91 | 52,284 | -0.05(-0.08%) |
Jan 22, 2015 | 63.81 | 65.10 | 62.76 | 64.96 | 103,204 | +1.46(+2.30%) |
Jan 21, 2015 | 63.61 | 64.16 | 63.17 | 63.50 | 57,011 | -0.19(-0.30%) |
Jan 20, 2015 | 64.25 | 64.66 | 62.94 | 63.69 | 88,006 | -0.58(-0.90%) |
Jan 16, 2015 | 62.77 | 64.46 | 62.77 | 64.27 | 85,242 | +1.26(+2.00%) |
Jan 15, 2015 | 64.12 | 64.12 | 62.65 | 63.01 | 118,442 | -0.99(-1.55%) |
Jan 14, 2015 | 62.61 | 64.23 | 62.61 | 64.00 | 96,228 | +0.51(+0.80%) |
Jan 13, 2015 | 64.37 | 64.68 | 62.36 | 63.49 | 93,579 | -0.33(-0.52%) |
Jan 12, 2015 | 64.26 | 64.26 | 62.74 | 63.82 | 83,935 | -0.44(-0.68%) |
Jan 09, 2015 | 64.75 | 64.87 | 64.10 | 64.26 | 82,931 | -0.55(-0.85%) |
Jan 08, 2015 | 64.34 | 65.33 | 63.96 | 64.81 | 140,813 | +1.10(+1.73%) |
Jan 07, 2015 | 63.59 | 64.00 | 63.22 | 63.71 | 195,316 | +0.60(+0.95%) |
Jan 06, 2015 | 63.72 | 63.95 | 62.38 | 63.11 | 133,593 | -0.34(-0.54%) |
Jan 05, 2015 | 63.11 | 63.90 | 62.70 | 63.45 | 79,990 | -0.26(-0.41%) |
Jan 02, 2015 | 65.51 | 65.71 | 62.62 | 63.71 | 88,328 | -1.32(-2.03%) |
Dec 31, 2014 | 65.06 | 65.03 | 65.03 | 65.03 | 120,100 | +0.04(+0.06%) |
Dec 30, 2014 | 64.67 | 65.27 | 64.45 | 64.99 | 62,447 | +0.02(+0.03%) |
Dec 29, 2014 | 64.82 | 65.38 | 63.98 | 64.97 | 98,574 | +0.15(+0.23%) |
Dec 26, 2014 | 64.05 | 64.94 | 64.00 | 64.82 | 65,097 | +0.85(+1.33%) |
Dec 24, 2014 | 63.49 | 63.97 | 63.97 | 63.97 | 68,500 | +0.53(+0.84%) |
Dec 23, 2014 | 63.33 | 63.50 | 62.74 | 63.44 | 92,440 | +0.41(+0.65%) |
Dec 22, 2014 | 62.58 | 63.67 | 61.89 | 63.03 | 100,653 | +0.37(+0.59%) |
Dec 19, 2014 | 62.99 | 64.00 | 62.38 | 62.66 | 212,446 | -0.44(-0.70%) |
Dec 18, 2014 | 63.15 | 63.71 | 61.98 | 63.10 | 204,616 | +1.06(+1.71%) |
Dec 17, 2014 | 60.35 | 62.11 | 59.71 | 62.04 | 105,774 | +1.69(+2.80%) |
Dec 16, 2014 | 60.74 | 61.67 | 60.18 | 60.35 | 107,523 | -0.69(-1.13%) |
Dec 15, 2014 | 62.04 | 62.17 | 60.66 | 61.04 | 90,840 | -0.75(-1.21%) |
Dec 12, 2014 | 60.75 | 62.17 | 60.75 | 61.79 | 166,352 | +0.34(+0.55%) |
Dec 11, 2014 | 62.19 | 63.22 | 61.06 | 61.45 | 95,617 | -0.22(-0.36%) |
Dec 10, 2014 | 62.44 | 62.71 | 61.05 | 61.67 | 87,125 | -0.93(-1.49%) |
Dec 09, 2014 | 58.85 | 62.87 | 58.52 | 62.60 | 186,721 | +2.95(+4.95%) |
Dec 08, 2014 | 59.40 | 61.12 | 58.77 | 59.65 | 99,958 | -1.27(-2.08%) |
Dec 05, 2014 | 60.73 | 61.42 | 60.73 | 60.92 | 47,730 | +0.23(+0.38%) |
Dec 04, 2014 | 60.51 | 61.50 | 60.40 | 60.69 | 70,643 | -0.05(-0.08%) |
Dec 03, 2014 | 60.41 | 61.19 | 59.84 | 60.74 | 80,950 | +0.38(+0.63%) |
Dec 02, 2014 | 58.79 | 60.38 | 58.21 | 60.36 | 78,007 | +1.86(+3.18%) |
Dec 01, 2014 | 60.19 | 60.19 | 58.50 | 58.50 | 98,254 | -2.01(-3.32%) |
Nov 28, 2014 | 60.28 | 61.23 | 60.26 | 60.51 | 49,536 | +0.21(+0.35%) |
Nov 26, 2014 | 60.61 | 60.30 | 60.30 | 60.30 | 54,800 | -0.08(-0.13%) |
Nov 25, 2014 | 60.52 | 60.52 | 59.84 | 60.38 | 79,916 | +0.13(+0.22%) |
Nov 24, 2014 | 59.99 | 61.84 | 59.80 | 60.25 | 123,158 | +0.39(+0.65%) |
Nov 21, 2014 | 61.22 | 61.22 | 59.80 | 59.86 | 116,000 | -0.77(-1.27%) |
Nov 20, 2014 | 59.84 | 61.20 | 59.68 | 60.63 | 93,621 | +0.33(+0.55%) |
Nov 19, 2014 | 60.78 | 60.79 | 60.01 | 60.30 | 75,236 | -0.35(-0.58%) |
Nov 18, 2014 | 59.12 | 61.27 | 58.81 | 60.65 | 120,500 | +1.60(+2.71%) |
Nov 17, 2014 | 59.14 | 59.89 | 58.73 | 59.05 | 109,846 | -0.36(-0.61%) |
Nov 14, 2014 | 58.89 | 59.85 | 58.30 | 59.41 | 197,626 | +0.72(+1.23%) |
Nov 13, 2014 | 59.79 | 60.50 | 58.62 | 58.69 | 101,096 | -0.87(-1.46%) |
Nov 12, 2014 | 58.47 | 59.90 | 58.03 | 59.56 | 109,787 | +1.02(+1.74%) |
Nov 11, 2014 | 58.90 | 59.19 | 58.05 | 58.54 | 93,204 | -0.31(-0.53%) |
Nov 10, 2014 | 58.96 | 59.22 | 57.88 | 58.85 | 126,870 | +0.12(+0.20%) |
Nov 07, 2014 | 56.25 | 58.79 | 53.84 | 58.73 | 324,796 | +1.02(+1.77%) |
Nov 06, 2014 | 56.17 | 58.16 | 55.49 | 57.71 | 232,846 | +1.82(+3.26%) |
Nov 05, 2014 | 57.78 | 58.15 | 55.35 | 55.89 | 172,966 | -2.57(-4.40%) |
Nov 04, 2014 | 56.27 | 58.80 | 56.27 | 58.46 | 133,018 | +2.01(+3.56%) |